Penghua SSE Science & Technology Innovation Board 200 ETF (SHA:588240)
China · Delayed Price · Currency is CNY 1.733
+0.006 (0.35%)
At close: Sep 22, 2026
SHA:588240 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 1.96% | 25,033,000 |
| Sep 22, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | 0.35% | 25,635,700 |
| Sep 21, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.53% | 16,841,500 |
| Sep 18, 2026 | 1.67 | 1.71 | 1.66 | 1.70 | 1.70 | 3.09% | 21,045,000 |
| Sep 17, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.06% | 25,736,300 |
| Sep 16, 2026 | 1.60 | 1.66 | 1.59 | 1.65 | 1.65 | 3.38% | 24,019,400 |
| Sep 15, 2026 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | -0.06% | 26,067,000 |
| Sep 14, 2026 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 2.04% | 27,179,100 |
| Sep 11, 2026 | 1.60 | 1.60 | 1.53 | 1.57 | 1.57 | -2.79% | 29,563,100 |
| Sep 10, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.29% | 26,934,300 |
| Sep 9, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | 0.18% | 30,940,400 |
| Sep 8, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -0.37% | 32,401,900 |
| Sep 7, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.96% | 26,452,200 |
| Sep 4, 2026 | 1.63 | 1.66 | 1.57 | 1.59 | 1.59 | -2.34% | 30,594,700 |
| Sep 3, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | 0.62% | 43,340,500 |
| Sep 2, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | -1.34% | 42,828,000 |
| Sep 1, 2026 | 1.69 | 1.69 | 1.63 | 1.64 | 1.64 | -2.33% | 39,644,500 |
| Aug 31, 2026 | 1.64 | 1.68 | 1.62 | 1.68 | 1.68 | 1.27% | 42,602,000 |
| Aug 28, 2026 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -1.55% | 33,443,100 |
| Aug 27, 2026 | 1.63 | 1.68 | 1.61 | 1.68 | 1.68 | 3.44% | 31,564,800 |
| Aug 26, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | - | 33,727,200 |
| Aug 25, 2026 | 1.61 | 1.64 | 1.57 | 1.63 | 1.63 | 0.12% | 43,446,100 |
| Aug 24, 2026 | 1.67 | 1.68 | 1.59 | 1.62 | 1.62 | -2.70% | 43,651,100 |
| Aug 21, 2026 | 1.66 | 1.68 | 1.63 | 1.67 | 1.67 | 0.06% | 41,948,500 |
| Aug 20, 2026 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 2.39% | 25,786,500 |
| Aug 19, 2026 | 1.74 | 1.74 | 1.62 | 1.63 | 1.63 | -7.39% | 46,063,800 |
| Aug 18, 2026 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | -0.45% | 38,937,000 |
| Aug 17, 2026 | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | 4.31% | 29,457,300 |
| Aug 14, 2026 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | 1.44% | 38,211,100 |
| Aug 13, 2026 | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | -0.60% | 35,287,600 |
| Aug 12, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 1.33% | 29,611,300 |
| Aug 11, 2026 | 1.65 | 1.68 | 1.63 | 1.66 | 1.66 | 0.18% | 30,659,400 |
| Aug 10, 2026 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | -0.24% | 39,540,200 |
| Aug 7, 2026 | 1.58 | 1.66 | 1.56 | 1.66 | 1.66 | 4.67% | 44,261,000 |
| Aug 6, 2026 | 1.54 | 1.60 | 1.53 | 1.59 | 1.59 | 2.13% | 39,529,000 |
| Aug 5, 2026 | 1.47 | 1.56 | 1.47 | 1.55 | 1.55 | 4.72% | 39,628,800 |
| Aug 4, 2026 | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | 5.86% | 34,603,800 |
| Aug 3, 2026 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -2.17% | 25,925,400 |
| Jul 31, 2026 | 1.44 | 1.49 | 1.43 | 1.43 | 1.43 | 4.15% | 30,670,700 |
| Jul 30, 2026 | 1.44 | 1.46 | 1.36 | 1.37 | 1.37 | -5.76% | 27,551,300 |
| Jul 29, 2026 | 1.46 | 1.48 | 1.40 | 1.46 | 1.46 | -0.34% | 27,225,500 |
| Jul 28, 2026 | 1.51 | 1.55 | 1.45 | 1.46 | 1.46 | -4.94% | 24,051,100 |
| Jul 27, 2026 | 1.49 | 1.54 | 1.47 | 1.54 | 1.54 | 3.50% | 19,722,800 |
| Jul 24, 2026 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | -1.78% | 25,099,700 |
| Jul 23, 2026 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -1.69% | 27,125,600 |
| Jul 22, 2026 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | -2.22% | 30,349,200 |
| Jul 21, 2026 | 1.47 | 1.58 | 1.37 | 1.58 | 1.58 | 7.29% | 35,548,500 |
| Jul 20, 2026 | 1.58 | 1.60 | 1.42 | 1.47 | 1.47 | -6.44% | 23,957,900 |
| Jul 17, 2026 | 1.70 | 1.73 | 1.56 | 1.57 | 1.57 | -9.41% | 31,308,800 |
| Jul 16, 2026 | 1.79 | 1.82 | 1.72 | 1.73 | 1.73 | -4.31% | 24,862,000 |